Shanghai - Delayed Quote CNY
Triumph Science & Technology Co.,Ltd (600552.SS)
11.05
+0.10
+(0.91%)
As of 11:29:58 AM GMT+8. Market Open.
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 11, 2025 | 10.96 | 11.10 | 10.95 | 11.05 | 11.05 | 6,749,100 |
Jun 10, 2025 | 11.17 | 11.21 | 10.85 | 10.95 | 10.95 | 16,950,700 |
Jun 9, 2025 | 11.15 | 11.19 | 11.10 | 11.14 | 11.14 | 12,156,528 |
Jun 6, 2025 | 11.18 | 11.19 | 11.07 | 11.11 | 11.11 | 10,510,785 |
Jun 5, 2025 | 11.14 | 11.22 | 11.01 | 11.16 | 11.16 | 17,750,400 |
Jun 4, 2025 | 10.96 | 11.16 | 10.94 | 11.13 | 11.13 | 13,670,625 |
Jun 3, 2025 | 10.90 | 11.01 | 10.86 | 10.94 | 10.94 | 9,071,400 |
May 30, 2025 | 11.13 | 11.15 | 10.93 | 10.97 | 10.97 | 13,603,900 |
May 29, 2025 | 11.02 | 11.23 | 11.00 | 11.19 | 11.19 | 14,794,900 |
May 28, 2025 | 11.02 | 11.08 | 10.96 | 11.01 | 11.01 | 11,135,401 |
May 27, 2025 | 11.25 | 11.25 | 10.95 | 10.99 | 10.99 | 17,679,451 |
May 26, 2025 | 11.20 | 11.33 | 11.16 | 11.27 | 11.27 | 13,863,762 |
May 23, 2025 | 11.37 | 11.50 | 11.20 | 11.22 | 11.22 | 17,511,700 |
May 22, 2025 | 11.39 | 11.58 | 11.33 | 11.37 | 11.37 | 16,757,290 |
May 21, 2025 | 11.61 | 11.62 | 11.37 | 11.46 | 11.46 | 22,485,740 |
May 20, 2025 | 11.81 | 11.85 | 11.45 | 11.61 | 11.61 | 32,513,922 |
May 19, 2025 | 12.09 | 12.17 | 11.56 | 11.75 | 11.75 | 53,194,472 |
May 16, 2025 | 11.73 | 12.36 | 11.63 | 12.29 | 12.29 | 75,820,451 |
May 15, 2025 | 11.65 | 12.11 | 11.59 | 11.73 | 11.73 | 58,209,084 |
May 14, 2025 | 11.53 | 11.61 | 11.39 | 11.59 | 11.59 | 18,299,400 |
May 13, 2025 | 11.70 | 11.75 | 11.45 | 11.52 | 11.52 | 28,125,692 |
May 12, 2025 | 11.50 | 11.67 | 11.50 | 11.55 | 11.55 | 16,911,227 |
May 9, 2025 | 11.67 | 11.70 | 11.38 | 11.40 | 11.40 | 21,018,200 |
May 8, 2025 | 11.65 | 11.76 | 11.53 | 11.67 | 11.67 | 33,205,199 |
May 7, 2025 | 11.39 | 11.88 | 11.20 | 11.70 | 11.70 | 55,201,525 |
May 6, 2025 | 10.75 | 11.28 | 10.71 | 11.24 | 11.24 | 34,570,740 |
Apr 30, 2025 | 10.60 | 10.73 | 10.55 | 10.68 | 10.68 | 12,327,700 |
Apr 29, 2025 | 10.45 | 10.67 | 10.41 | 10.55 | 10.55 | 9,753,217 |
Apr 28, 2025 | 10.60 | 10.68 | 10.43 | 10.49 | 10.49 | 15,202,425 |
Apr 25, 2025 | 10.68 | 10.83 | 10.67 | 10.69 | 10.69 | 13,786,693 |
Apr 24, 2025 | 10.80 | 10.89 | 10.64 | 10.72 | 10.72 | 15,673,550 |
Apr 23, 2025 | 10.86 | 11.04 | 10.80 | 10.91 | 10.91 | 17,609,700 |
Apr 22, 2025 | 10.93 | 10.96 | 10.75 | 10.79 | 10.79 | 19,334,300 |
Apr 21, 2025 | 10.87 | 11.04 | 10.84 | 10.97 | 10.97 | 25,358,500 |
Apr 18, 2025 | 10.61 | 11.17 | 10.61 | 11.07 | 11.07 | 27,901,934 |
Apr 17, 2025 | 10.58 | 10.84 | 10.50 | 10.71 | 10.71 | 15,024,998 |
Apr 16, 2025 | 10.77 | 10.92 | 10.50 | 10.61 | 10.61 | 18,331,815 |
Apr 15, 2025 | 11.01 | 11.18 | 10.80 | 10.88 | 10.88 | 20,534,461 |
Apr 14, 2025 | 11.20 | 11.30 | 10.96 | 10.97 | 10.97 | 33,698,704 |
Apr 11, 2025 | 10.97 | 11.28 | 10.90 | 11.03 | 11.03 | 46,810,903 |
Apr 10, 2025 | 10.63 | 10.90 | 10.56 | 10.59 | 10.59 | 32,107,900 |
Apr 9, 2025 | 9.80 | 10.45 | 9.32 | 10.37 | 10.37 | 33,963,296 |
Apr 8, 2025 | 10.30 | 10.48 | 9.79 | 10.01 | 10.01 | 40,508,996 |
Apr 7, 2025 | 10.83 | 10.95 | 10.45 | 10.45 | 10.45 | 25,493,600 |
Apr 3, 2025 | 11.55 | 11.82 | 11.52 | 11.61 | 11.61 | 15,869,200 |
Apr 2, 2025 | 11.85 | 11.94 | 11.70 | 11.78 | 11.78 | 16,322,200 |
Apr 1, 2025 | 11.91 | 12.02 | 11.87 | 11.87 | 11.87 | 18,540,748 |
Mar 31, 2025 | 11.77 | 11.92 | 11.65 | 11.85 | 11.85 | 22,277,800 |
Mar 28, 2025 | 12.15 | 12.19 | 11.74 | 11.77 | 11.77 | 26,975,633 |
Mar 27, 2025 | 12.13 | 12.20 | 11.94 | 12.07 | 12.07 | 21,907,100 |
Mar 26, 2025 | 12.20 | 12.36 | 12.09 | 12.18 | 12.18 | 24,627,498 |
Mar 25, 2025 | 12.24 | 12.30 | 11.99 | 12.20 | 12.20 | 29,070,600 |
Mar 24, 2025 | 12.51 | 12.57 | 11.83 | 12.24 | 12.24 | 51,655,956 |
Mar 21, 2025 | 13.25 | 13.45 | 12.36 | 12.41 | 12.41 | 80,064,358 |
Mar 20, 2025 | 14.31 | 14.31 | 13.20 | 13.46 | 13.46 | 84,742,898 |
Mar 19, 2025 | 14.95 | 14.95 | 14.31 | 14.41 | 14.41 | 73,623,440 |
Mar 18, 2025 | 14.70 | 15.30 | 14.60 | 15.09 | 15.09 | 105,281,085 |
Mar 17, 2025 | 14.59 | 15.00 | 14.13 | 14.67 | 14.67 | 124,780,889 |
Mar 14, 2025 | 13.36 | 14.05 | 13.36 | 14.00 | 14.00 | 84,522,400 |
Mar 13, 2025 | 13.63 | 13.64 | 13.01 | 13.29 | 13.29 | 54,225,285 |
Mar 12, 2025 | 13.28 | 14.14 | 13.16 | 13.65 | 13.65 | 77,019,292 |
Mar 11, 2025 | 13.00 | 13.22 | 12.89 | 13.16 | 13.16 | 22,494,500 |
Mar 10, 2025 | 13.14 | 13.32 | 13.06 | 13.18 | 13.18 | 25,198,955 |
Mar 7, 2025 | 13.38 | 13.40 | 13.00 | 13.14 | 13.14 | 37,250,400 |
Mar 6, 2025 | 13.40 | 13.50 | 13.25 | 13.40 | 13.40 | 48,556,869 |
Mar 5, 2025 | 13.03 | 13.48 | 12.95 | 13.39 | 13.39 | 53,796,097 |
Mar 4, 2025 | 12.99 | 13.21 | 12.86 | 13.02 | 13.02 | 30,743,052 |
Mar 3, 2025 | 13.03 | 13.55 | 12.80 | 13.18 | 13.18 | 59,370,292 |
Feb 28, 2025 | 13.45 | 13.45 | 12.81 | 12.89 | 12.89 | 50,382,372 |
Feb 27, 2025 | 13.11 | 13.38 | 13.03 | 13.29 | 13.29 | 50,238,120 |
Feb 26, 2025 | 13.28 | 13.63 | 12.98 | 13.22 | 13.22 | 73,006,150 |
Feb 25, 2025 | 12.70 | 13.33 | 12.61 | 13.03 | 13.03 | 62,667,568 |
Feb 24, 2025 | 12.80 | 12.86 | 12.54 | 12.80 | 12.80 | 34,555,835 |
Feb 21, 2025 | 12.79 | 12.92 | 12.69 | 12.88 | 12.88 | 32,465,500 |
Feb 20, 2025 | 12.74 | 12.92 | 12.51 | 12.86 | 12.86 | 37,089,920 |
Feb 19, 2025 | 12.43 | 12.79 | 12.43 | 12.70 | 12.70 | 35,566,600 |
Feb 18, 2025 | 12.87 | 12.99 | 12.39 | 12.43 | 12.43 | 56,553,067 |
Feb 17, 2025 | 12.80 | 13.45 | 12.65 | 13.21 | 13.21 | 76,955,563 |
Feb 14, 2025 | 12.58 | 13.05 | 12.55 | 12.72 | 12.72 | 37,317,378 |
Feb 13, 2025 | 12.91 | 12.97 | 12.58 | 12.60 | 12.60 | 43,644,259 |
Feb 12, 2025 | 12.48 | 12.79 | 12.45 | 12.78 | 12.78 | 35,377,701 |
Feb 11, 2025 | 12.39 | 12.75 | 12.27 | 12.53 | 12.53 | 45,782,614 |
Feb 10, 2025 | 12.43 | 12.60 | 12.22 | 12.34 | 12.34 | 33,679,969 |
Feb 7, 2025 | 12.36 | 12.48 | 12.05 | 12.34 | 12.34 | 52,936,043 |
Feb 6, 2025 | 11.36 | 12.49 | 11.31 | 12.33 | 12.33 | 63,556,874 |
Feb 5, 2025 | 11.16 | 11.45 | 11.03 | 11.36 | 11.36 | 20,078,220 |
Jan 27, 2025 | 11.40 | 11.48 | 11.01 | 11.01 | 11.01 | 16,711,575 |
Jan 24, 2025 | 11.07 | 11.28 | 11.02 | 11.28 | 11.28 | 14,073,856 |
Jan 23, 2025 | 11.26 | 11.41 | 11.07 | 11.07 | 11.07 | 13,591,020 |
Jan 22, 2025 | 11.20 | 11.28 | 11.05 | 11.12 | 11.12 | 12,204,022 |
Jan 21, 2025 | 11.29 | 11.43 | 11.20 | 11.25 | 11.25 | 15,485,499 |
Jan 20, 2025 | 11.15 | 11.37 | 11.10 | 11.23 | 11.23 | 13,764,600 |
Jan 17, 2025 | 11.04 | 11.14 | 10.94 | 11.10 | 11.10 | 11,631,298 |
Jan 16, 2025 | 11.06 | 11.20 | 10.92 | 11.04 | 11.04 | 13,029,473 |
Jan 15, 2025 | 11.06 | 11.18 | 10.90 | 10.96 | 10.96 | 15,268,465 |
Jan 14, 2025 | 10.45 | 11.26 | 10.43 | 11.16 | 11.16 | 26,000,773 |
Jan 13, 2025 | 10.37 | 10.55 | 10.11 | 10.47 | 10.47 | 13,867,733 |
Jan 10, 2025 | 10.72 | 10.82 | 10.39 | 10.39 | 10.39 | 12,476,500 |
Jan 9, 2025 | 10.60 | 10.80 | 10.59 | 10.73 | 10.73 | 13,610,400 |
Jan 8, 2025 | 10.89 | 10.89 | 10.40 | 10.66 | 10.66 | 21,226,400 |
Jan 7, 2025 | 10.70 | 10.90 | 10.70 | 10.86 | 10.86 | 12,590,735 |
Jan 6, 2025 | 10.74 | 10.88 | 10.59 | 10.75 | 10.75 | 13,789,400 |
Jan 3, 2025 | 11.08 | 11.14 | 10.76 | 10.80 | 10.80 | 16,608,332 |
Jan 2, 2025 | 11.41 | 11.50 | 10.90 | 11.05 | 11.05 | 18,971,313 |
Dec 31, 2024 | 11.82 | 11.88 | 11.41 | 11.41 | 11.41 | 20,107,083 |
Dec 30, 2024 | 11.87 | 11.96 | 11.63 | 11.83 | 11.83 | 14,173,710 |
Dec 27, 2024 | 11.80 | 12.07 | 11.72 | 11.85 | 11.85 | 19,486,274 |
Dec 26, 2024 | 11.71 | 11.91 | 11.68 | 11.75 | 11.75 | 12,673,152 |
Dec 25, 2024 | 11.81 | 11.91 | 11.58 | 11.72 | 11.72 | 16,406,000 |
Dec 24, 2024 | 11.74 | 11.89 | 11.56 | 11.81 | 11.81 | 16,566,433 |
Dec 23, 2024 | 12.07 | 12.15 | 11.70 | 11.70 | 11.70 | 21,790,700 |
Dec 20, 2024 | 12.08 | 12.21 | 11.99 | 12.12 | 12.12 | 17,478,900 |
Dec 19, 2024 | 11.82 | 12.08 | 11.77 | 12.05 | 12.05 | 17,565,379 |
Dec 18, 2024 | 11.80 | 12.06 | 11.70 | 11.94 | 11.94 | 18,910,500 |
Dec 17, 2024 | 12.00 | 12.21 | 11.73 | 11.79 | 11.79 | 21,953,400 |
Dec 16, 2024 | 12.15 | 12.16 | 11.89 | 11.96 | 11.96 | 23,629,141 |
Dec 13, 2024 | 12.50 | 12.54 | 12.14 | 12.14 | 12.14 | 32,527,124 |
Dec 12, 2024 | 12.57 | 12.71 | 12.32 | 12.59 | 12.59 | 31,369,122 |
Dec 11, 2024 | 12.26 | 12.58 | 12.24 | 12.54 | 12.54 | 26,442,500 |
Dec 10, 2024 | 12.41 | 12.60 | 12.26 | 12.28 | 12.28 | 37,769,000 |
Dec 9, 2024 | 12.35 | 12.39 | 12.05 | 12.13 | 12.13 | 23,510,663 |
Dec 6, 2024 | 12.35 | 12.44 | 12.15 | 12.36 | 12.36 | 23,882,485 |
Dec 5, 2024 | 12.18 | 12.40 | 12.16 | 12.34 | 12.34 | 17,217,700 |
Dec 4, 2024 | 12.48 | 12.53 | 12.15 | 12.21 | 12.21 | 24,611,085 |
Dec 3, 2024 | 12.50 | 12.69 | 12.29 | 12.53 | 12.53 | 32,784,600 |
Dec 2, 2024 | 12.29 | 12.50 | 12.25 | 12.48 | 12.48 | 29,973,663 |
Nov 29, 2024 | 12.17 | 12.56 | 11.96 | 12.31 | 12.31 | 36,036,541 |
Nov 28, 2024 | 12.20 | 12.53 | 12.01 | 12.25 | 12.25 | 40,694,300 |
Nov 27, 2024 | 11.92 | 12.23 | 11.63 | 12.22 | 12.22 | 29,742,450 |
Nov 26, 2024 | 12.26 | 12.49 | 12.02 | 12.03 | 12.03 | 21,465,713 |
Nov 25, 2024 | 12.40 | 12.50 | 11.97 | 12.26 | 12.26 | 29,339,606 |
Nov 22, 2024 | 13.02 | 13.14 | 12.30 | 12.36 | 12.36 | 37,365,190 |
Nov 21, 2024 | 13.05 | 13.21 | 12.80 | 13.01 | 13.01 | 34,017,001 |
Nov 20, 2024 | 12.90 | 13.54 | 12.80 | 13.25 | 13.25 | 46,308,906 |
Nov 19, 2024 | 12.31 | 12.88 | 12.31 | 12.88 | 12.88 | 45,882,036 |
Nov 18, 2024 | 13.00 | 13.10 | 12.16 | 12.25 | 12.25 | 48,516,300 |
Nov 15, 2024 | 13.38 | 13.61 | 12.93 | 12.95 | 12.95 | 43,476,900 |
Nov 14, 2024 | 13.81 | 13.99 | 13.28 | 13.36 | 13.36 | 50,229,307 |
Nov 13, 2024 | 14.00 | 14.07 | 13.51 | 13.93 | 13.93 | 54,327,839 |
Nov 12, 2024 | 14.37 | 14.78 | 13.93 | 14.20 | 14.20 | 88,252,389 |
Nov 11, 2024 | 14.00 | 14.39 | 13.74 | 14.36 | 14.36 | 89,696,986 |
Nov 8, 2024 | 14.00 | 14.13 | 13.56 | 13.80 | 13.80 | 78,162,472 |
Nov 7, 2024 | 13.64 | 13.90 | 13.45 | 13.84 | 13.84 | 65,297,825 |
Nov 6, 2024 | 13.84 | 14.16 | 13.51 | 13.63 | 13.63 | 91,350,753 |
Nov 5, 2024 | 13.27 | 14.16 | 13.20 | 13.84 | 13.84 | 94,156,180 |
Nov 4, 2024 | 12.41 | 13.69 | 12.41 | 13.34 | 13.34 | 81,679,477 |
Nov 1, 2024 | 13.15 | 13.42 | 12.54 | 12.54 | 12.54 | 77,090,742 |
Oct 31, 2024 | 13.80 | 13.80 | 13.11 | 13.30 | 13.30 | 109,470,163 |
Oct 30, 2024 | 12.70 | 13.66 | 12.65 | 13.50 | 13.50 | 120,898,489 |
Oct 29, 2024 | 12.60 | 13.18 | 12.47 | 12.84 | 12.84 | 99,587,422 |
Oct 28, 2024 | 12.36 | 12.51 | 12.16 | 12.46 | 12.46 | 45,305,748 |
Oct 25, 2024 | 12.29 | 12.63 | 12.23 | 12.40 | 12.40 | 43,379,155 |
Oct 24, 2024 | 12.39 | 12.39 | 12.17 | 12.26 | 12.26 | 31,273,936 |
Oct 23, 2024 | 12.67 | 12.78 | 12.37 | 12.41 | 12.41 | 59,743,451 |
Oct 22, 2024 | 12.63 | 13.00 | 12.42 | 12.79 | 12.79 | 76,688,361 |
Oct 21, 2024 | 13.19 | 13.19 | 12.64 | 12.73 | 12.73 | 103,389,355 |
Oct 18, 2024 | 12.20 | 12.99 | 12.11 | 12.83 | 12.83 | 104,517,017 |
Oct 17, 2024 | 11.92 | 12.47 | 11.86 | 12.23 | 12.23 | 78,394,958 |
Oct 16, 2024 | 11.69 | 12.06 | 11.61 | 11.90 | 11.90 | 50,521,459 |
Oct 15, 2024 | 12.09 | 12.49 | 11.88 | 11.95 | 11.95 | 71,139,659 |
Oct 14, 2024 | 11.03 | 12.10 | 10.95 | 12.09 | 12.09 | 72,190,600 |
Oct 11, 2024 | 11.69 | 11.75 | 10.93 | 11.11 | 11.11 | 51,835,056 |
Oct 10, 2024 | 12.06 | 12.34 | 11.55 | 11.82 | 11.82 | 68,214,099 |
Oct 9, 2024 | 12.96 | 13.07 | 12.02 | 12.02 | 12.02 | 103,334,282 |
Oct 8, 2024 | 13.83 | 13.83 | 12.20 | 13.35 | 13.35 | 166,884,872 |
Sep 30, 2024 | 12.04 | 12.57 | 11.65 | 12.57 | 12.57 | 142,195,057 |
Sep 27, 2024 | 10.92 | 11.44 | 10.92 | 11.43 | 11.43 | 62,800,418 |
Sep 26, 2024 | 10.69 | 10.92 | 10.58 | 10.92 | 10.92 | 95,367,600 |
Sep 25, 2024 | 10.52 | 10.96 | 10.51 | 10.60 | 10.60 | 95,031,360 |
Sep 24, 2024 | 10.38 | 10.61 | 10.09 | 10.59 | 10.59 | 92,103,486 |
Sep 23, 2024 | 10.66 | 10.82 | 10.45 | 10.46 | 10.46 | 78,493,658 |
Sep 20, 2024 | 11.00 | 11.18 | 10.70 | 10.80 | 10.80 | 84,381,964 |
Sep 19, 2024 | 10.94 | 11.08 | 10.67 | 11.00 | 11.00 | 76,205,394 |
Sep 18, 2024 | 11.20 | 11.35 | 10.81 | 10.83 | 10.83 | 72,612,363 |
Sep 13, 2024 | 11.50 | 11.58 | 10.84 | 10.86 | 10.86 | 118,792,637 |
Sep 12, 2024 | 12.01 | 12.20 | 11.38 | 11.40 | 11.40 | 156,375,145 |
Sep 11, 2024 | 13.19 | 13.43 | 12.58 | 12.58 | 12.58 | 135,109,192 |
Sep 10, 2024 | 12.72 | 13.98 | 12.28 | 13.98 | 13.98 | 176,475,822 |
Sep 9, 2024 | 14.45 | 14.85 | 12.66 | 13.11 | 13.11 | 188,767,815 |
Sep 6, 2024 | 14.05 | 14.59 | 13.76 | 13.76 | 13.76 | 156,803,519 |
Sep 5, 2024 | 14.20 | 15.68 | 13.37 | 15.29 | 15.29 | 225,439,778 |
Sep 4, 2024 | 16.33 | 16.70 | 14.45 | 14.80 | 14.80 | 266,079,136 |
Sep 3, 2024 | 14.40 | 16.06 | 14.21 | 16.06 | 16.06 | 147,874,845 |
Sep 2, 2024 | 14.08 | 14.75 | 13.92 | 14.60 | 14.60 | 197,569,382 |
Aug 30, 2024 | 12.54 | 13.41 | 12.25 | 13.41 | 13.41 | 108,668,247 |
Aug 29, 2024 | 10.77 | 12.19 | 10.77 | 12.19 | 12.19 | 96,719,060 |
Aug 28, 2024 | 12.01 | 12.15 | 10.86 | 11.08 | 11.08 | 87,858,561 |
Aug 27, 2024 | 12.22 | 12.56 | 11.55 | 11.70 | 11.70 | 131,321,854 |
Aug 26, 2024 | 11.21 | 11.67 | 11.12 | 11.67 | 11.67 | 32,575,717 |
Aug 23, 2024 | 10.24 | 10.80 | 10.07 | 10.61 | 10.61 | 62,103,662 |
Aug 22, 2024 | 9.84 | 10.49 | 9.80 | 10.09 | 10.09 | 44,125,685 |
Aug 21, 2024 | 10.02 | 10.11 | 9.71 | 9.85 | 9.85 | 47,613,452 |
Aug 20, 2024 | 9.76 | 10.74 | 9.75 | 10.30 | 10.30 | 77,151,316 |
Aug 19, 2024 | 10.01 | 10.02 | 9.68 | 9.76 | 9.76 | 24,277,631 |
Aug 16, 2024 | 10.19 | 10.34 | 9.98 | 9.99 | 9.99 | 33,073,548 |
Aug 15, 2024 | 9.81 | 10.33 | 9.80 | 10.18 | 10.18 | 42,470,204 |
Aug 14, 2024 | 9.80 | 10.24 | 9.61 | 10.05 | 10.05 | 48,468,600 |
Aug 13, 2024 | 9.81 | 10.05 | 9.67 | 9.84 | 9.84 | 43,170,155 |
Aug 12, 2024 | 10.12 | 10.84 | 9.83 | 9.96 | 9.96 | 72,943,224 |
Aug 9, 2024 | 9.25 | 10.12 | 9.17 | 10.12 | 10.12 | 49,233,854 |
Aug 8, 2024 | 9.03 | 9.39 | 8.84 | 9.20 | 9.20 | 12,572,600 |
Aug 7, 2024 | 9.06 | 9.17 | 9.03 | 9.05 | 9.05 | 5,785,700 |
Aug 6, 2024 | 9.04 | 9.18 | 8.98 | 9.12 | 9.12 | 7,699,400 |
Aug 5, 2024 | 9.38 | 9.50 | 9.00 | 9.00 | 9.00 | 16,019,412 |
Aug 2, 2024 | 9.50 | 9.87 | 9.44 | 9.51 | 9.51 | 14,972,768 |
Aug 1, 2024 | 9.69 | 9.72 | 9.51 | 9.54 | 9.54 | 11,047,500 |
Jul 31, 2024 | 9.12 | 9.76 | 9.11 | 9.66 | 9.66 | 21,534,500 |
Jul 30, 2024 | 9.31 | 9.40 | 9.06 | 9.12 | 9.12 | 13,743,900 |
Jul 29, 2024 | 9.15 | 9.49 | 9.04 | 9.37 | 9.37 | 15,091,450 |
Jul 26, 2024 | 8.81 | 9.14 | 8.80 | 9.07 | 9.07 | 8,256,714 |
Jul 25, 2024 | 8.78 | 8.90 | 8.58 | 8.82 | 8.82 | 7,836,138 |
Jul 24, 2024 | 8.89 | 9.20 | 8.80 | 8.82 | 8.82 | 9,069,610 |
Jul 23, 2024 | 9.34 | 9.35 | 8.96 | 8.97 | 8.97 | 9,659,200 |
Jul 22, 2024 | 9.12 | 9.49 | 8.99 | 9.32 | 9.32 | 11,748,996 |
Jul 19, 2024 | 9.08 | 9.24 | 9.05 | 9.12 | 9.12 | 6,067,345 |
Jul 18, 2024 | 9.22 | 9.25 | 8.95 | 9.12 | 9.12 | 9,767,300 |
Jul 17, 2024 | 9.47 | 9.71 | 9.28 | 9.28 | 9.28 | 10,703,699 |
Jul 16, 2024 | 9.22 | 9.52 | 9.22 | 9.47 | 9.47 | 12,460,203 |
Jul 15, 2024 | 9.34 | 9.46 | 9.18 | 9.22 | 9.22 | 6,083,200 |
Jul 12, 2024 | 9.43 | 9.43 | 9.28 | 9.32 | 9.32 | 5,764,600 |
Jul 11, 2024 | 9.28 | 9.51 | 9.24 | 9.46 | 9.46 | 12,295,800 |
Jul 10, 2024 | 9.05 | 9.24 | 9.04 | 9.11 | 9.11 | 8,104,400 |
Jul 9, 2024 | 8.70 | 9.11 | 8.60 | 9.08 | 9.08 | 10,886,055 |
Jul 8, 2024 | 0.05 Dividend | |||||
Jul 8, 2024 | 8.93 | 8.96 | 8.66 | 8.70 | 8.70 | 7,071,183 |
Jul 5, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.87 | - |
Jul 4, 2024 | 9.18 | 9.20 | 8.89 | 8.92 | 8.87 | 7,876,670 |
Jul 3, 2024 | 9.17 | 9.26 | 9.03 | 9.14 | 9.09 | 6,042,614 |
Jul 2, 2024 | 9.19 | 9.35 | 9.10 | 9.17 | 9.12 | 7,173,781 |
Jul 1, 2024 | 9.43 | 9.45 | 9.05 | 9.27 | 9.22 | 10,774,810 |
Jun 28, 2024 | 9.24 | 9.64 | 9.14 | 9.43 | 9.38 | 10,062,000 |
Jun 27, 2024 | 9.53 | 9.53 | 9.20 | 9.24 | 9.19 | 8,495,500 |
Jun 26, 2024 | 8.98 | 9.49 | 8.82 | 9.44 | 9.39 | 13,210,678 |
Jun 25, 2024 | 9.04 | 9.15 | 8.83 | 8.91 | 8.86 | 9,937,400 |
Jun 24, 2024 | 9.51 | 9.55 | 8.99 | 9.05 | 9.00 | 16,647,005 |
Jun 21, 2024 | 9.52 | 9.67 | 9.45 | 9.62 | 9.57 | 6,676,218 |
Jun 20, 2024 | 9.80 | 9.82 | 9.58 | 9.59 | 9.54 | 8,191,000 |
Jun 19, 2024 | 9.96 | 10.02 | 9.76 | 9.80 | 9.75 | 8,192,923 |
Jun 18, 2024 | 9.88 | 10.06 | 9.82 | 9.96 | 9.90 | 10,205,583 |
Jun 17, 2024 | 9.62 | 9.95 | 9.60 | 9.85 | 9.79 | 11,315,412 |
Jun 14, 2024 | 9.67 | 9.72 | 9.53 | 9.68 | 9.63 | 8,390,155 |
Jun 13, 2024 | 9.58 | 9.77 | 9.51 | 9.66 | 9.61 | 8,472,700 |
Jun 12, 2024 | 9.62 | 9.79 | 9.60 | 9.61 | 9.56 | 8,489,200 |
Jun 11, 2024 | 9.38 | 9.65 | 9.22 | 9.62 | 9.57 | 10,160,300 |
Related Tickers
KCE.BK KCE Electronics Public Company Limited
16.30
0.00%
HANA.BK Hana Microelectronics Public Company Limited
18.60
-0.54%
6645.T OMRON Corporation
3,869.00
+2.00%
6981.T Murata Manufacturing Co., Ltd.
2,165.00
+2.07%
2308.TW Delta Electronics, Inc.
401.50
-0.12%
2317.TW Hon Hai Precision Industry Co., Ltd.
156.00
+0.32%